格瑞夫

GEF
🏛️ 美国 →
60.20
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 67.45 67.80 66.58 67.06 0.1M
2022-12-29 66.98 68.22 66.83 67.88 0.1M
2022-12-28 68.47 68.59 66.58 66.62 0.1M
2022-12-27 68.25 68.90 67.91 68.18 0.1M
2022-12-23 66.81 68.24 66.62 68.15 0.1M
2022-12-22 67.26 67.45 66.13 66.67 0.2M
2022-12-21 67.72 68.15 67.46 67.73 0.1M
2022-12-20 66.84 68.29 66.82 67.05 0.2M
2022-12-19 66.58 67.18 66.17 66.97 0.2M
2022-12-16 65.62 66.73 65.38 66.58 0.7M
2022-12-15 68.12 68.12 66.26 66.43 0.2M
2022-12-14 68.30 69.99 67.84 68.99 0.2M
2022-12-13 70.09 70.33 67.58 68.45 0.4M
2022-12-12 66.68 68.88 65.73 68.43 0.3M
2022-12-09 67.52 67.94 66.61 66.78 0.3M
2022-12-08 65.15 69.91 64.99 67.95 0.5M
2022-12-07 70.48 71.09 69.80 70.27 0.2M
2022-12-06 69.50 70.42 69.32 70.26 0.2M
2022-12-05 69.78 70.22 68.77 69.51 0.2M
2022-12-02 69.37 71.42 69.14 71.04 0.3M
2022-12-01 70.76 71.56 69.73 70.07 0.4M
2022-11-30 71.38 71.38 66.24 70.31 0.5M
2022-11-29 71.48 72.56 71.43 72.16 0.2M
2022-11-28 72.45 72.58 71.32 71.51 0.1M
2022-11-25 73.03 73.58 72.81 72.96 0.1M
2022-11-23 73.53 74.22 72.17 72.97 0.1M
2022-11-22 72.27 74.07 72.27 73.68 0.2M
2022-11-21 70.89 71.98 70.43 71.87 0.2M
2022-11-18 72.07 72.88 70.65 70.99 0.2M
2022-11-17 70.50 71.74 70.19 71.20 0.2M
2022-11-16 72.07 72.35 71.10 71.62 0.2M
2022-11-15 72.48 73.79 71.94 72.32 0.2M
2022-11-14 70.25 72.74 70.05 71.51 0.3M
2022-11-11 70.26 71.17 69.57 70.49 0.2M
2022-11-10 70.21 71.78 69.75 70.15 0.3M
2022-11-09 69.11 70.01 67.92 68.00 0.2M
2022-11-08 70.25 70.49 69.16 69.37 0.2M
2022-11-07 69.40 69.87 68.41 69.66 0.2M
2022-11-04 66.79 69.00 66.52 68.68 0.2M
2022-11-03 65.00 66.25 64.88 65.75 0.2M
2022-11-02 65.50 67.52 65.10 65.17 0.2M
2022-11-01 66.82 67.03 65.66 65.79 0.3M
2022-10-31 66.81 67.58 65.98 66.21 0.3M
2022-10-28 66.91 69.35 66.91 69.05 0.2M
2022-10-27 67.71 69.13 66.69 66.85 0.2M
2022-10-26 68.86 69.58 67.81 67.84 0.2M
2022-10-25 67.17 68.89 66.20 68.26 0.2M
2022-10-24 66.70 68.12 66.70 67.93 0.3M
2022-10-21 64.11 66.85 63.83 66.55 0.5M
2022-10-20 63.90 64.33 62.97 63.45 0.4M
2022-10-19 64.49 65.16 62.58 63.69 0.3M
2022-10-18 63.68 64.69 63.40 64.64 0.3M
2022-10-17 60.43 62.50 60.02 62.47 0.3M
2022-10-14 59.28 60.63 59.28 59.74 0.3M
2022-10-13 58.92 59.92 57.50 59.34 0.7M
2022-10-12 61.64 61.71 60.90 61.11 0.1M
2022-10-11 60.35 62.48 60.16 61.83 0.2M
2022-10-10 60.08 61.41 60.08 60.73 0.2M
2022-10-07 60.96 60.96 59.57 60.20 0.3M
2022-10-06 61.79 62.93 61.08 61.36 0.2M
2022-10-05 61.93 63.35 61.56 62.80 0.2M
2022-10-04 61.73 62.96 61.73 62.95 0.2M
2022-10-03 60.00 61.73 59.58 60.85 0.3M
2022-09-30 58.50 60.01 58.32 59.57 0.4M
2022-09-29 59.16 59.16 57.62 58.36 0.3M
2022-09-28 59.36 60.53 58.71 59.92 0.4M
2022-09-27 61.00 61.45 58.01 58.83 0.3M
2022-09-26 60.79 61.84 60.23 60.56 0.4M
2022-09-23 60.78 61.09 60.09 61.00 0.3M
2022-09-22 63.48 63.94 61.49 61.54 0.4M
2022-09-21 64.81 65.63 63.80 63.82 0.2M
2022-09-20 65.96 65.96 63.45 64.11 0.3M
2022-09-19 63.61 67.06 63.57 67.05 0.3M
2022-09-16 64.77 65.06 62.66 63.87 0.7M
2022-09-15 65.31 66.28 65.15 65.91 0.2M
2022-09-14 67.17 67.17 65.24 66.22 0.3M
2022-09-13 67.62 68.26 66.71 67.02 0.3M
2022-09-12 68.77 69.69 68.25 68.75 0.2M
2022-09-09 67.38 68.34 67.35 68.33 0.2M
2022-09-08 67.30 67.79 66.38 67.27 0.3M
2022-09-07 66.76 68.13 66.76 67.92 0.3M
2022-09-06 67.38 67.52 66.04 66.60 0.5M
2022-09-02 67.05 67.88 65.66 67.26 0.4M
2022-09-01 68.94 68.94 65.02 65.50 0.5M
2022-08-31 68.54 68.54 66.84 67.05 0.4M
2022-08-30 68.33 69.05 67.33 68.47 0.2M
2022-08-29 68.06 69.09 67.17 68.50 0.2M
2022-08-26 70.50 70.50 68.57 68.62 0.2M
2022-08-25 70.14 71.06 70.14 70.78 0.2M
2022-08-24 70.96 71.37 69.78 69.93 0.2M
2022-08-23 70.72 71.42 70.26 70.62 0.2M
2022-08-22 70.74 71.09 69.90 70.74 0.2M
2022-08-19 71.85 72.04 71.03 71.47 0.1M
2022-08-18 71.52 72.39 70.86 72.34 0.1M
2022-08-17 71.52 72.16 71.31 71.87 0.3M
2022-08-16 71.87 72.80 71.84 72.38 0.2M
2022-08-15 72.00 72.39 71.43 72.34 0.2M
2022-08-12 72.14 72.53 71.71 72.48 0.2M
2022-08-11 71.56 72.48 71.01 71.80 0.3M
2022-08-10 71.33 72.60 70.72 71.07 0.2M
2022-08-09 69.29 70.46 68.85 70.44 0.2M
2022-08-08 68.60 69.90 68.24 69.40 0.2M
2022-08-05 67.92 69.06 67.86 68.25 0.1M
2022-08-04 69.02 69.09 67.86 68.37 0.2M
2022-08-03 70.04 70.31 69.13 69.32 0.2M
2022-08-02 70.68 70.68 69.20 70.04 0.2M
2022-08-01 70.11 71.59 69.76 70.94 0.2M
2022-07-29 69.99 70.93 69.82 70.62 0.2M
2022-07-28 69.22 70.19 69.03 70.04 0.1M
2022-07-27 68.30 69.59 67.71 68.99 0.3M
2022-07-26 68.52 68.66 67.27 67.68 0.2M
2022-07-25 68.52 69.92 68.07 68.77 0.2M
2022-07-22 68.32 68.69 67.71 68.41 0.2M
2022-07-21 66.37 68.15 66.37 68.14 0.1M
2022-07-20 66.40 66.98 65.68 66.59 0.2M
2022-07-19 64.55 66.99 64.55 66.31 0.2M
2022-07-18 63.80 64.65 63.44 63.85 0.2M
2022-07-15 63.44 63.97 62.72 63.40 0.2M
2022-07-14 60.51 62.52 60.50 62.27 0.2M
2022-07-13 61.40 62.65 61.37 61.57 0.2M
2022-07-12 61.06 62.91 61.06 62.16 0.3M
2022-07-11 60.47 61.70 60.35 61.29 0.2M
2022-07-08 62.09 62.79 60.63 60.88 0.2M
2022-07-07 61.81 62.89 61.81 61.92 0.2M
2022-07-06 62.33 62.52 60.31 61.31 0.2M
2022-07-05 62.40 62.94 59.95 62.08 0.2M
2022-07-01 61.98 63.82 61.88 63.53 0.3M
2022-06-30 61.97 63.13 61.23 62.38 0.2M
2022-06-29 62.71 62.99 61.90 62.92 0.2M
2022-06-28 65.56 66.46 62.75 62.93 0.2M
2022-06-27 64.34 66.22 64.05 65.53 0.2M
2022-06-24 63.48 65.17 62.83 63.27 0.6M
2022-06-23 60.77 63.05 60.03 63.03 0.6M
2022-06-22 58.55 59.54 58.49 58.74 0.3M
2022-06-21 58.73 59.98 58.10 59.66 0.3M
2022-06-17 58.93 58.93 57.35 57.94 0.3M
2022-06-16 58.92 58.92 57.10 57.82 0.3M
2022-06-15 60.89 61.03 59.37 60.55 0.2M
2022-06-14 60.65 61.44 59.43 60.13 0.2M
2022-06-13 64.01 64.01 60.20 60.54 0.3M
2022-06-10 63.98 65.83 63.65 64.84 0.3M
2022-06-09 63.45 65.79 62.55 64.60 0.4M
2022-06-08 62.09 62.09 60.21 60.91 0.2M
2022-06-07 61.00 62.44 60.95 62.32 0.3M
2022-06-06 61.10 61.84 60.48 61.48 0.4M
2022-06-03 60.37 60.86 60.06 60.31 0.1M
2022-06-02 60.14 61.41 59.43 61.36 0.1M
2022-06-01 59.59 60.02 57.80 59.66 0.1M
2022-05-31 58.91 60.00 58.51 59.47 0.2M
2022-05-27 59.85 61.03 58.46 59.49 0.3M
2022-05-26 61.36 62.21 61.36 61.85 0.1M
2022-05-25 60.10 61.83 60.10 60.74 0.3M
2022-05-24 59.89 60.58 58.33 60.32 0.3M
2022-05-23 59.71 60.90 59.20 60.35 0.2M
2022-05-20 60.42 60.42 57.77 58.97 0.1M
2022-05-19 59.02 60.64 58.77 59.79 0.2M
2022-05-18 61.56 61.56 59.41 59.77 0.2M
2022-05-17 61.31 62.26 61.12 62.06 0.2M
2022-05-16 59.29 60.47 58.57 60.07 0.1M
2022-05-13 59.15 60.41 58.83 59.39 0.3M
2022-05-12 58.33 58.91 57.18 58.56 0.2M
2022-05-11 58.77 60.41 58.25 58.51 0.3M
2022-05-10 58.80 59.52 57.45 58.49 0.3M
2022-05-09 58.94 59.81 57.72 58.17 0.2M
2022-05-06 60.88 61.09 58.97 59.81 0.2M
2022-05-05 61.24 61.88 60.07 61.23 0.3M
2022-05-04 60.74 62.06 59.86 62.00 0.4M
2022-05-03 59.99 61.86 59.53 60.59 0.2M
2022-05-02 60.64 61.50 58.72 60.04 0.4M
2022-04-29 61.73 62.39 60.39 60.68 0.1M
2022-04-28 61.30 61.67 59.85 61.37 0.1M
2022-04-27 60.26 61.78 60.21 60.56 0.1M
2022-04-26 61.95 62.30 60.16 60.38 0.1M
2022-04-25 62.61 62.61 60.15 61.82 0.2M
2022-04-22 64.52 64.77 62.82 62.99 0.1M
2022-04-21 65.50 65.71 64.29 64.84 0.1M
2022-04-20 63.95 65.06 63.87 64.87 0.1M
2022-04-19 61.39 63.44 61.28 63.40 0.2M
2022-04-18 62.19 63.15 61.07 61.24 0.1M
2022-04-14 62.72 63.32 62.05 62.21 0.1M
2022-04-13 61.60 62.88 61.60 62.62 0.1M
2022-04-12 61.71 62.78 61.25 61.63 0.1M
2022-04-11 61.36 62.59 61.29 61.37 0.1M
2022-04-08 60.77 61.77 60.77 61.18 0.1M
2022-04-07 60.25 60.53 58.87 60.27 0.2M
2022-04-06 60.60 61.10 60.00 60.25 0.1M
2022-04-05 61.46 61.93 60.52 60.93 0.2M
2022-04-04 63.09 63.24 61.21 61.90 0.4M
2022-04-01 65.65 65.88 62.78 63.49 0.2M
2022-03-31 64.93 65.67 64.24 65.06 0.2M
2022-03-30 65.38 65.76 64.93 65.03 0.2M
2022-03-29 64.16 66.02 63.91 65.58 0.2M
2022-03-28 65.59 65.61 63.23 64.11 0.2M
2022-03-25 62.15 65.32 62.12 65.29 0.4M
2022-03-24 61.64 62.06 60.77 61.64 0.1M
2022-03-23 62.35 62.59 61.07 61.15 0.1M
2022-03-22 63.18 64.65 62.26 62.69 0.2M
2022-03-21 62.64 62.98 61.80 62.27 0.1M
2022-03-18 61.04 62.95 60.13 62.71 0.6M
2022-03-17 59.77 61.23 59.33 61.12 0.1M
2022-03-16 59.44 60.27 58.70 59.99 0.2M
2022-03-15 59.56 59.83 58.45 59.40 0.1M
2022-03-14 59.24 60.18 58.64 59.43 0.1M
2022-03-11 59.46 59.81 57.65 58.79 0.2M
2022-03-10 57.35 59.06 56.99 58.95 0.1M
2022-03-09 56.87 58.82 56.34 58.17 0.2M
2022-03-08 57.25 57.97 55.57 55.62 0.2M
2022-03-07 60.39 60.53 56.19 56.95 0.6M
2022-03-04 58.19 60.38 57.31 60.19 0.2M
2022-03-03 57.56 59.05 57.01 58.66 0.3M
2022-03-02 54.72 56.68 54.52 56.68 0.2M
2022-03-01 57.14 57.60 53.65 54.28 0.3M
2022-02-28 57.18 58.03 56.70 57.49 0.3M
2022-02-25 56.16 58.49 56.16 58.40 0.1M
2022-02-24 56.09 56.50 54.50 56.00 0.2M
2022-02-23 59.59 59.59 56.98 57.31 0.2M
2022-02-22 60.20 60.20 58.82 58.99 0.1M
2022-02-18 59.65 60.88 59.49 60.23 0.2M
2022-02-17 59.65 60.08 59.43 59.92 0.1M
2022-02-16 61.01 61.55 59.49 60.19 0.2M
2022-02-15 58.76 61.50 58.70 61.22 0.3M
2022-02-14 56.62 57.28 56.13 57.18 0.2M
2022-02-11 56.40 57.19 55.92 56.35 0.2M
2022-02-10 56.62 57.99 55.88 56.26 0.2M
2022-02-09 58.41 58.88 56.70 56.93 0.3M
2022-02-08 56.48 58.18 56.48 57.88 0.2M
2022-02-07 57.16 57.59 56.20 56.49 0.2M
2022-02-04 57.75 58.30 56.30 57.03 0.2M
2022-02-03 59.38 59.61 57.85 58.06 0.2M
2022-02-02 60.11 60.13 58.53 59.17 0.2M
2022-02-01 59.29 60.30 58.78 60.09 0.2M
2022-01-31 58.39 59.39 57.80 59.16 0.2M
2022-01-28 57.93 58.79 57.11 58.76 0.2M
2022-01-27 59.78 61.41 57.41 58.00 0.3M
2022-01-26 61.09 61.49 58.75 59.27 0.2M
2022-01-25 59.82 60.85 58.73 60.44 0.2M
2022-01-24 58.68 61.03 58.39 60.91 0.2M
2022-01-21 61.09 61.55 59.55 59.80 0.2M
2022-01-20 61.10 62.74 60.72 61.16 0.2M
2022-01-19 61.14 62.06 60.56 61.15 0.3M
2022-01-18 61.32 61.70 60.46 60.58 0.1M
2022-01-14 61.15 62.15 61.15 61.91 0.2M
2022-01-13 61.18 62.01 61.16 61.46 0.2M
2022-01-12 61.41 61.80 60.57 60.72 0.2M
2022-01-11 60.55 61.34 59.91 61.24 0.3M
2022-01-10 60.37 60.88 59.85 60.33 0.4M
2022-01-07 59.65 60.31 59.16 60.19 0.3M
2022-01-06 61.50 61.50 59.63 59.79 0.3M
2022-01-05 60.49 61.42 60.01 60.31 0.1M
2022-01-04 60.07 61.58 59.82 60.02 0.2M
2022-01-03 60.64 60.95 59.28 59.73 0.1M